BEAM Historical Data

BEAM Page 22
Download
Date Close Price change Market cap Trading volume
Jun 11, 2023 $ 0.0294
-0.73%
$ 4.16 million $ 488,802
Jun 10, 2023 $ 0.0296
-9.01%
$ 4.19 million $ 560,204
Jun 9, 2023 $ 0.0325
+0.62%
$ 4.61 million $ 493,959
Jun 8, 2023 $ 0.0323
-3.52%
$ 4.58 million $ 531,918
Jun 7, 2023 $ 0.0335
-3.57%
$ 4.75 million $ 553,774
Jun 6, 2023 $ 0.0347
+4.17%
$ 4.92 million $ 537,654
Jun 5, 2023 $ 0.0333
-10.70%
$ 4.72 million $ 549,250
Jun 4, 2023 $ 0.0373
-0.28%
$ 5.28 million $ 547,853
Jun 3, 2023 $ 0.0374
+1.47%
$ 5.3 million $ 555,292
Jun 2, 2023 $ 0.0369
-2.08%
$ 5.22 million $ 493,814
Jun 1, 2023 $ 0.0377
-0.80%
$ 5.33 million $ 562,645
May 31, 2023 $ 0.0379
-8.34%
$ 5.37 million $ 559,392
May 30, 2023 $ 0.0414
-0.98%
$ 5.31 million $ 557,366
May 29, 2023 $ 0.0419
-3.85%
$ 5.37 million $ 634,371
May 28, 2023 $ 0.0436
+2.12%
$ 5.59 million $ 704,681
May 27, 2023 $ 0.0427
+9.82%
$ 5.47 million $ 568,031
May 26, 2023 $ 0.0388
+5.73%
$ 4.98 million $ 575,271
May 25, 2023 $ 0.0368
-6.43%
$ 4.71 million $ 548,471
May 24, 2023 $ 0.0393
-0.40%
$ 5.04 million $ 552,804
May 23, 2023 $ 0.0394
+1.32%
$ 5.06 million $ 526,673
May 22, 2023 $ 0.0389
-4.31%
$ 4.99 million $ 648,571
May 21, 2023 $ 0.0407
-4.28%
$ 5.22 million $ 767,187
May 20, 2023 $ 0.0425
+7.90%
$ 5.45 million $ 771,065
May 19, 2023 $ 0.0394
-2.04%
$ 5.05 million $ 705,371
May 18, 2023 $ 0.0402
+2.67%
$ 5.16 million $ 806,587
May 17, 2023 $ 0.0394
+0.42%
$ 5.05 million $ 900,551
May 16, 2023 $ 0.0392
+10.45%
$ 5.03 million $ 1.15 million
May 15, 2023 $ 0.0355
-0.92%
$ 4.55 million $ 1.02 million
May 14, 2023 $ 0.0358
-0.05%
$ 4.59 million $ 900,834
May 13, 2023 $ 0.0358
-6.39%
$ 4.6 million $ 1.03 million
May 12, 2023 $ 0.0383
+21.09%
$ 4.91 million $ 996,530
May 11, 2023 $ 0.0316
-3.39%
$ 4.06 million $ 966,653
May 10, 2023 $ 0.0327
-4.37%
$ 4.2 million $ 963,541
May 9, 2023 $ 0.0342
+1.25%
$ 4.39 million $ 960,696
May 8, 2023 $ 0.0338
-16.58%
$ 4.33 million $ 1.11 million
May 7, 2023 $ 0.0405
+1.74%
$ 5.19 million $ 1.12 million
May 6, 2023 $ 0.0398
-6.72%
$ 5.11 million $ 1.22 million
May 5, 2023 $ 0.0427
-2.77%
$ 5.47 million $ 1.12 million
May 4, 2023 $ 0.0439
+5.12%
$ 5.63 million $ 1.01 million
May 3, 2023 $ 0.0417
-1.74%
$ 5.35 million $ 1.12 million
May 2, 2023 $ 0.0425
+1.25%
$ 5.45 million $ 1.03 million
May 1, 2023 $ 0.042
-1.89%
$ 5.38 million $ 1.16 million
Apr 30, 2023 $ 0.0428
-2.88%
$ 5.49 million $ 1.12 million
Apr 29, 2023 $ 0.044
+2.64%
$ 5.65 million $ 1.07 million
Apr 28, 2023 $ 0.0429
-4.06%
$ 5.5 million $ 964,873
Apr 27, 2023 $ 0.0447
+2.79%
$ 5.74 million $ 1.22 million
Apr 26, 2023 $ 0.0435
-2.03%
$ 5.58 million $ 1.14 million
Apr 25, 2023 $ 0.0444
+3.53%
$ 5.7 million $ 1.16 million
Apr 24, 2023 $ 0.0429
-5.92%
$ 5.5 million $ 1.14 million
Apr 23, 2023 $ 0.0455
+0.96%
$ 5.84 million $ 929,454